Harmony Gold Mining Company Ltd Spon ADR (HMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.737.496	-0,21%	4,86	4,78	4,95	4,82
18/05/2023	1.998.630	-0,82%	4,97	4,745	4,90	4,83
17/05/2023	2.786.084	-3,18%	4,97	4,845	4,985	4,87
16/05/2023	1.994.443	-2,33%	5,12	4,985	5,19	5,03
15/05/2023	841.006	0,98%	5,14	5,12	5,21	5,15
12/05/2023	1.237.354	2,41%	5,00	4,96	5,1493	5,10
11/05/2023	1.779.888	-4,42%	5,245	4,98	5,14	4,98
10/05/2023	1.988.328	1,36%	5,245	5,15	5,292	5,21
09/05/2023	2.456.168	-2,46%	5,24	5,11	5,265	5,15
08/05/2023	2.923.801	1,34%	5,355	5,225	5,37	5,28
05/05/2023	3.644.238	0,58%	5,10	5,03	5,2475	5,21
04/05/2023	4.170.900	3,81%	5,17	5,14	5,43	5,18
03/05/2023	2.588.548	2,46%	4,93	4,89	5,07	4,99
02/05/2023	1.839.737	7,49%	4,58	4,56	4,87	4,88
01/05/2023	1.433.447	-1,52%	4,67	4,47	4,67	4,54
28/04/2023	922.712	0,88%	4,585	4,5504	4,65	4,61
27/04/2023	1.237.511	1,67%	4,46	4,385	4,58	4,565
26/04/2023	1.152.483	-1,32%	4,605	4,47	4,585	4,49
25/04/2023	1.050.296	1,11%	4,49	4,4419	4,585	4,55
24/04/2023	1.976.061	2,51%	4,53	4,46	4,56	4,50
21/04/2023	1.677.371	-0,68%	4,41	4,355	4,49	4,39
20/04/2023	1.421.645	2,08%	4,44	4,39	4,51	4,42
19/04/2023	1.138.584	-3,99%	4,36	4,305	4,4003	4,33
18/04/2023	1.250.589	1,81%	4,535	4,50	4,6459	4,51
17/04/2023	1.327.350	-3,49%	4,53	4,41	4,57	4,43
14/04/2023	1.779.608	-2,75%	4,63	4,495	4,66	4,59
13/04/2023	2.283.947	4,89%	4,71	4,66	4,79	4,72
12/04/2023	1.591.939	0,45%	4,515	4,44	4,618	4,50
11/04/2023	2.166.500	1,13%	4,515	4,47	4,62	4,48
10/04/2023	1.044.547	-2,42%	4,45	4,40	4,4986	4,43
06/04/2023	1.301.650	0,67%	4,49	4,425	4,55	4,54
05/04/2023	2.127.094	3,68%	4,54	4,44	4,6475	4,51
04/04/2023	1.816.893	4,32%	4,22	4,1899	4,415	4,35
03/04/2023	1.085.076	1,71%	4,10	4,06	4,215	4,17
31/03/2023	1.203.302	-2,03%	4,15	4,05	4,1782	4,095
30/03/2023	1.162.352	4,24%	4,08	4,05	4,185	4,18
29/03/2023	609.453	-2,20%	4,015	4,00	4,085	4,01
28/03/2023	1.106.350	3,54%	4,025	3,96	4,12	4,10
27/03/2023	996.888	-2,22%	3,92	3,85	3,99	3,96
24/03/2023	2.081.384	1,76%	4,07	3,9801	4,09	4,05
23/03/2023	1.468.157	1,02%	3,99	3,91	4,04	3,98
22/03/2023	1.753.134	5,63%	3,82	3,82	3,995	3,94
21/03/2023	1.661.008	-5,33%	3,81	3,66	3,84	3,73
20/03/2023	1.874.088	4,38%	3,90	3,83	3,96	3,935
17/03/2023	6.774.122	8,33%	3,54	3,50	3,855	3,77
16/03/2023	1.710.206	-3,60%	3,53	3,44	3,575	3,48
15/03/2023	2.227.958	0,84%	3,66	3,57	3,73	3,61
14/03/2023	1.976.781	3,47%	3,52	3,4614	3,62	3,58
13/03/2023	5.056.000	9,49%	3,08	3,3909	3,67	3,46
10/03/2023	2.191.955	6,04%	3,08	3,07	3,29	3,16
09/03/2023	1.377.577	0,34%	2,98	2,96	3,01	2,98
08/03/2023	1.008.986	0,68%	2,99	2,94	3,045	2,97
07/03/2023	1.278.202	-5,45%	3,07	2,925	3,08	2,95
06/03/2023	604.684	-3,70%	3,19	3,10	3,205	3,12
03/03/2023	845.858	5,54%	3,155	3,15	3,26	3,24
02/03/2023	1.275.008	-1,29%	3,05	3,0425	3,085	3,07
01/03/2023	1.058.572	0,65%	3,04	3,01	3,15	3,11
28/02/2023	2.018.699	3,34%	3,01	2,99	3,105	3,09
27/02/2023	530.337	0,00%	3,03	2,99	3,05	2,99
24/02/2023	630.955	-1,32%	2,97	2,968	3,01	2,99
23/02/2023	576.887	0,66%	3,06	3,01	3,08	3,03
22/02/2023	1.175.532	-5,35%	3,00	2,98	3,08	3,01
21/02/2023	624.778	-1,85%	3,22	3,1425	3,24	3,18
20/02/2023	661.792	0,31%	3,21	3,155	3,28	3,24
17/02/2023	661.792	0,31%	3,21	3,155	3,28	3,24
16/02/2023	1.068.177	-0,31%	3,19	3,185	3,27	3,23
15/02/2023	940.408	-2,70%	3,22	3,185	3,24	3,24
14/02/2023	657.847	1,06%	3,28	3,28	3,345	3,325
13/02/2023	623.304	-0,60%	3,34	3,285	3,355	3,29
10/02/2023	869.959	-1,49%	3,34	3,27	3,35	3,31
09/02/2023	1.016.371	-3,45%	3,53	3,34	3,545	3,36
08/02/2023	1.017.575	-1,13%	3,54	3,47	3,58	3,51
07/02/2023	2.346.008	5,16%	3,52	3,512	3,635	3,565
06/02/2023	1.080.687	-1,45%	3,41	3,36	3,4299	3,39
03/02/2023	937.629	-4,71%	3,50	3,4224	3,575	3,44
02/02/2023	1.492.635	-2,43%	3,78	3,57	3,81	3,61
01/02/2023	1.602.334	5,41%	3,62	3,53	3,745	3,70
31/01/2023	1.326.737	-0,28%	3,51	3,4712	3,535	3,51
30/01/2023	1.543.007	-1,95%	3,59	3,51	3,61	3,52
27/01/2023	1.014.493	-4,27%	3,68	3,59	3,76	3,59
26/01/2023	798.974	-0,66%	3,84	3,715	3,84	3,755
25/01/2023	677.550	0,53%	3,695	3,69	3,795	3,78
24/01/2023	914.960	-1,57%	3,73	3,66	3,79	3,76
23/01/2023	893.631	-0,52%	3,78	3,695	3,83	3,82
20/01/2023	867.992	1,06%	3,73	3,73	3,84	3,82
19/01/2023	1.016.769	1,61%	3,75	3,72	3,83	3,78
18/01/2023	1.216.844	-2,62%	3,93	3,71	3,94	3,72
17/01/2023	1.380.499	-6,14%	3,91	3,77	3,93	3,82
16/01/2023	1.325.645	1,50%	4,05	3,99	4,125	4,07
13/01/2023	1.325.645	1,50%	4,05	3,99	4,125	4,07
12/01/2023	1.273.500	0,50%	4,07	3,97	4,11	4,01
11/01/2023	1.062.516	1,01%	4,03	3,91	4,0461	3,99
10/01/2023	753.292	1,28%	3,96	3,88	3,98	3,95
09/01/2023	1.761.388	1,83%	3,945	3,875	3,985	3,90
06/01/2023	1.345.676	1,86%	3,84	3,7701	3,87	3,83
05/01/2023	989.171	-0,53%	3,72	3,63	3,76	3,76
04/01/2023	1.491.194	7,10%	3,695	3,635	3,79	3,77
03/01/2023	2.005.897	3,53%	3,47	3,47	3,62	3,52
02/01/2023	827.277	-1,73%	3,43	3,32	3,455	3,40
30/12/2022	827.277	-1,73%	3,43	3,32	3,455	3,40